Shanghai Sanmao Enterprise Group Co Ltd B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.484	0.484	0.468	0.469	0.469	66,300
2024-01-19	0.485	0.485	0.477	0.484	0.484	87,100
2024-01-18	0.478	0.483	0.471	0.483	0.483	118,700
2024-01-17	0.483	0.486	0.480	0.484	0.484	109,400
2024-01-16	0.487	0.488	0.476	0.483	0.483	121,000
2024-01-15	0.484	0.485	0.478	0.485	0.485	29,900
2024-01-12	0.487	0.487	0.476	0.484	0.484	28,800
2024-01-11	0.477	0.488	0.471	0.485	0.485	90,650
2024-01-10	0.484	0.484	0.476	0.477	0.477	63,200
2024-01-09	0.478	0.486	0.478	0.485	0.485	98,950
2024-01-08	0.475	0.476	0.471	0.476	0.476	49,000
2024-01-05	0.482	0.482	0.472	0.475	0.475	152,500
2024-01-04	0.474	0.497	0.474	0.489	0.489	164,400
2024-01-03	0.474	0.479	0.472	0.478	0.478	110,600
2024-01-02	0.482	0.482	0.474	0.478	0.478	39,800
2023-12-29	0.472	0.480	0.466	0.479	0.479	47,650
2023-12-28	0.462	0.471	0.462	0.469	0.469	54,400
2023-12-27	0.462	0.467	0.460	0.466	0.466	53,800
2023-12-26	0.468	0.468	0.461	0.468	0.468	101,500
2023-12-25	0.484	0.488	0.468	0.468	0.468	140,700
2023-12-22	0.489	0.489	0.479	0.484	0.484	33,500
2023-12-21	0.479	0.487	0.471	0.486	0.486	176,800
2023-12-20	0.472	0.479	0.471	0.475	0.475	53,901
2023-12-19	0.479	0.479	0.472	0.473	0.473	168,200
2023-12-18	0.472	0.495	0.472	0.481	0.481	91,600
2023-12-15	0.498	0.500	0.488	0.497	0.497	188,001
2023-12-14	0.499	0.507	0.496	0.499	0.499	241,901
2023-12-13	0.495	0.498	0.488	0.494	0.494	36,800
2023-12-12	0.497	0.507	0.493	0.500	0.500	136,000
2023-12-11	0.486	0.497	0.486	0.497	0.497	85,200
2023-12-08	0.487	0.496	0.485	0.488	0.488	170,000
2023-12-07	0.491	0.499	0.481	0.494	0.494	222,273
2023-12-06	0.471	0.499	0.468	0.491	0.491	456,893
2023-12-05	0.472	0.482	0.472	0.473	0.473	82,700
2023-12-04	0.471	0.477	0.470	0.473	0.473	36,700
2023-12-01	0.471	0.480	0.471	0.476	0.476	112,900
2023-11-30	0.476	0.478	0.470	0.473	0.473	112,000
2023-11-29	0.476	0.482	0.472	0.479	0.479	196,200
2023-11-28	0.475	0.483	0.474	0.480	0.480	132,000
2023-11-27	0.476	0.480	0.469	0.476	0.476	216,156
2023-11-24	0.487	0.487	0.473	0.479	0.479	463,000
2023-11-23	0.510	0.518	0.490	0.493	0.493	611,793
2023-11-22	0.483	0.520	0.480	0.516	0.516	644,100
2023-11-21	0.492	0.496	0.481	0.489	0.489	271,300
2023-11-20	0.496	0.515	0.482	0.492	0.492	607,644
2023-11-17	0.470	0.494	0.470	0.494	0.494	677,415
2023-11-16	0.466	0.468	0.464	0.464	0.464	39,400
2023-11-15	0.460	0.468	0.460	0.465	0.465	44,900
2023-11-14	0.466	0.470	0.462	0.465	0.465	60,800
2023-11-13	0.453	0.468	0.453	0.468	0.468	211,300
2023-11-10	0.443	0.460	0.443	0.450	0.450	75,200
2023-11-09	0.450	0.453	0.449	0.450	0.450	44,200
2023-11-08	0.457	0.472	0.454	0.461	0.461	238,501
2023-11-07	0.451	0.458	0.450	0.457	0.457	143,720
2023-11-06	0.442	0.448	0.439	0.447	0.447	104,800
2023-11-03	0.442	0.442	0.438	0.440	0.440	6,700
2023-11-02	0.437	0.440	0.437	0.440	0.440	30,600
2023-11-01	0.430	0.440	0.430	0.437	0.437	20,000
2023-10-31	0.438	0.438	0.434	0.436	0.436	52,700
2023-10-30	0.438	0.440	0.437	0.437	0.437	81,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0018 CNY
2019-07-08	0.0025 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.